Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.250 | 8.415 | 8.020 | 8.150 | 388,709 | -0.11(-1.33%) |
Feb 27, 2023 | 8.230 | 8.370 | 8.160 | 8.260 | 282,620 | +0.14(+1.72%) |
Feb 24, 2023 | 8.460 | 8.460 | 8.090 | 8.120 | 214,832 | -0.50(-5.80%) |
Feb 23, 2023 | 8.500 | 8.660 | 8.430 | 8.620 | 233,927 | +0.18(+2.13%) |
Feb 22, 2023 | 8.200 | 8.506 | 8.140 | 8.440 | 281,188 | +0.25(+3.05%) |
Feb 21, 2023 | 8.390 | 8.480 | 8.150 | 8.190 | 292,377 | -0.26(-3.08%) |
Feb 17, 2023 | 8.520 | 8.580 | 8.415 | 8.450 | 294,683 | -0.07(-0.82%) |
Feb 16, 2023 | 8.430 | 8.655 | 8.261 | 8.520 | 352,912 | -0.05(-0.58%) |
Feb 15, 2023 | 8.670 | 8.775 | 8.500 | 8.570 | 361,360 | -0.22(-2.50%) |
Feb 14, 2023 | 8.560 | 8.890 | 8.331 | 8.790 | 329,143 | +0.13(+1.50%) |
Feb 13, 2023 | 8.500 | 8.780 | 8.460 | 8.660 | 437,415 | +0.20(+2.36%) |
Feb 10, 2023 | 8.500 | 8.740 | 8.405 | 8.460 | 332,955 | -0.04(-0.47%) |
Feb 09, 2023 | 9.240 | 9.290 | 8.360 | 8.500 | 745,895 | -0.73(-7.91%) |
Feb 08, 2023 | 9.200 | 9.575 | 8.970 | 9.230 | 695,455 | +0.03(+0.33%) |
Feb 07, 2023 | 8.590 | 9.270 | 8.410 | 9.200 | 871,224 | +0.85(+10.18%) |
Feb 06, 2023 | 8.000 | 8.570 | 7.752 | 8.350 | 1,043,579 | +0.83(+11.04%) |
Feb 03, 2023 | 7.370 | 7.720 | 7.230 | 7.520 | 356,399 | +0.07(+0.94%) |
Feb 02, 2023 | 7.490 | 7.740 | 7.360 | 7.450 | 459,017 | +0.01(+0.13%) |
Feb 01, 2023 | 6.980 | 7.440 | 6.890 | 7.440 | 372,793 | +0.46(+6.59%) |
Jan 31, 2023 | 6.600 | 7.175 | 6.600 | 6.980 | 368,693 | +0.38(+5.76%) |
Jan 30, 2023 | 6.800 | 6.950 | 6.440 | 6.600 | 315,300 | -0.18(-2.65%) |
Jan 27, 2023 | 6.580 | 6.900 | 6.580 | 6.780 | 388,678 | +0.15(+2.26%) |
Jan 26, 2023 | 6.590 | 6.635 | 6.430 | 6.630 | 152,140 | +0.09(+1.38%) |
Jan 25, 2023 | 6.460 | 6.560 | 6.330 | 6.540 | 154,891 | +0.05(+0.77%) |
Jan 24, 2023 | 6.410 | 6.650 | 6.340 | 6.490 | 175,641 | +0.07(+1.09%) |
Jan 23, 2023 | 6.320 | 6.546 | 6.314 | 6.420 | 193,447 | +0.12(+1.90%) |
Jan 20, 2023 | 6.320 | 6.450 | 6.180 | 6.300 | 181,174 | +0.05(+0.80%) |
Jan 19, 2023 | 6.320 | 6.470 | 6.120 | 6.250 | 352,549 | -0.10(-1.57%) |
Jan 18, 2023 | 6.050 | 6.490 | 6.050 | 6.350 | 320,389 | +0.33(+5.48%) |
Jan 17, 2023 | 6.050 | 6.105 | 5.990 | 6.020 | 117,850 | -0.02(-0.33%) |
Jan 13, 2023 | 5.970 | 6.110 | 5.940 | 6.040 | 138,161 | +0.01(+0.17%) |
Jan 12, 2023 | 6.170 | 6.210 | 6.010 | 6.030 | 156,945 | -0.04(-0.66%) |
Jan 11, 2023 | 6.090 | 6.180 | 5.990 | 6.070 | 110,205 | +0.00(+0.00%) |
Jan 10, 2023 | 5.820 | 6.150 | 5.780 | 6.070 | 259,795 | +0.24(+4.12%) |
Jan 09, 2023 | 5.990 | 6.170 | 5.810 | 5.830 | 214,198 | -0.12(-2.02%) |
Jan 06, 2023 | 5.710 | 6.000 | 5.680 | 5.950 | 257,670 | +0.33(+5.87%) |
Jan 05, 2023 | 5.550 | 5.640 | 5.410 | 5.620 | 294,862 | +0.03(+0.54%) |
Jan 04, 2023 | 5.690 | 5.770 | 5.550 | 5.590 | 116,616 | -0.05(-0.89%) |
Jan 03, 2023 | 5.710 | 5.910 | 5.590 | 5.640 | 226,930 | -0.05(-0.88%) |
Dec 30, 2022 | 5.700 | 5.785 | 5.630 | 5.690 | 334,287 | -0.05(-0.87%) |
Dec 29, 2022 | 5.590 | 5.820 | 5.480 | 5.740 | 188,440 | +0.22(+3.99%) |
Dec 28, 2022 | 5.660 | 5.710 | 5.410 | 5.520 | 187,804 | -0.16(-2.82%) |
Dec 27, 2022 | 5.650 | 5.740 | 5.560 | 5.680 | 152,609 | +0.06(+1.07%) |
Dec 23, 2022 | 5.780 | 5.940 | 5.545 | 5.620 | 213,719 | -0.18(-3.10%) |
Dec 22, 2022 | 5.500 | 5.820 | 5.350 | 5.800 | 279,678 | +0.26(+4.69%) |
Dec 21, 2022 | 5.680 | 5.680 | 5.510 | 5.540 | 215,511 | -0.06(-1.07%) |
Dec 20, 2022 | 5.570 | 5.680 | 5.415 | 5.600 | 238,943 | +0.00(+0.00%) |
Dec 19, 2022 | 6.040 | 6.060 | 5.510 | 5.600 | 309,794 | -0.47(-7.74%) |
Dec 16, 2022 | 5.940 | 6.125 | 5.830 | 6.070 | 1,345,110 | +0.03(+0.50%) |
Dec 15, 2022 | 6.070 | 6.220 | 5.955 | 6.040 | 251,033 | -0.17(-2.74%) |
Dec 14, 2022 | 5.960 | 6.330 | 5.960 | 6.210 | 255,702 | +0.27(+4.55%) |
Dec 13, 2022 | 6.140 | 6.440 | 5.900 | 5.940 | 349,599 | -0.02(-0.34%) |
Dec 12, 2022 | 5.690 | 6.000 | 5.690 | 5.960 | 295,645 | +0.27(+4.75%) |
Dec 09, 2022 | 5.800 | 5.900 | 5.680 | 5.690 | 239,793 | -0.11(-1.90%) |
Dec 08, 2022 | 5.850 | 5.960 | 5.750 | 5.800 | 201,213 | -0.05(-0.85%) |
Dec 07, 2022 | 5.880 | 6.070 | 5.820 | 5.850 | 232,657 | -0.03(-0.51%) |
Dec 06, 2022 | 5.870 | 5.970 | 5.770 | 5.880 | 504,092 | -0.01(-0.17%) |
Dec 05, 2022 | 5.800 | 6.040 | 5.800 | 5.890 | 320,094 | +0.00(+0.00%) |
Dec 02, 2022 | 6.020 | 6.060 | 5.860 | 5.890 | 273,400 | -0.10(-1.67%) |